Kirloskar Brothers Limited (NSE:KIRLOSBROS)
India · Delayed Price · Currency is INR 1,900.20
-14.50 (-0.76%)
Aug 31, 2026, 3:29 PM IST
NSE:KIRLOSBROS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 1,917.50 | 1,920.90 | 1,881.00 | 1,900.20 | 1,900.20 | -0.76% | 27,515 |
| Aug 28, 2026 | 1,909.60 | 1,920.20 | 1,890.50 | 1,914.70 | 1,914.70 | 0.81% | 33,445 |
| Aug 27, 2026 | 1,914.90 | 1,919.00 | 1,885.80 | 1,899.30 | 1,899.30 | -0.07% | 41,120 |
| Aug 26, 2026 | 1,905.00 | 1,914.50 | 1,887.50 | 1,900.70 | 1,900.70 | 0.09% | 17,308 |
| Aug 25, 2026 | 1,939.10 | 1,939.10 | 1,886.00 | 1,899.00 | 1,899.00 | -1.22% | 28,327 |
| Aug 24, 2026 | 1,905.80 | 1,932.70 | 1,879.10 | 1,922.40 | 1,922.40 | 0.85% | 50,769 |
| Aug 21, 2026 | 1,915.00 | 1,934.20 | 1,901.20 | 1,906.20 | 1,906.20 | -0.63% | 24,988 |
| Aug 20, 2026 | 1,954.30 | 1,978.00 | 1,915.00 | 1,918.20 | 1,918.20 | -1.70% | 34,360 |
| Aug 19, 2026 | 1,910.00 | 1,976.70 | 1,910.00 | 1,951.40 | 1,951.40 | 2.17% | 108,067 |
| Aug 18, 2026 | 1,942.90 | 1,951.00 | 1,900.70 | 1,910.00 | 1,910.00 | -1.69% | 34,824 |
| Aug 17, 2026 | 1,927.00 | 1,952.80 | 1,897.00 | 1,942.90 | 1,942.90 | 1.96% | 41,224 |
| Aug 14, 2026 | 1,936.00 | 1,950.00 | 1,900.00 | 1,905.50 | 1,905.50 | -1.55% | 24,200 |
| Aug 13, 2026 | 1,905.00 | 1,950.30 | 1,894.20 | 1,935.50 | 1,935.50 | 1.38% | 34,464 |
| Aug 12, 2026 | 1,972.50 | 1,972.50 | 1,895.20 | 1,909.20 | 1,909.20 | -2.39% | 47,986 |
| Aug 11, 2026 | 1,934.10 | 1,977.00 | 1,934.10 | 1,955.90 | 1,955.90 | 0.74% | 63,634 |
| Aug 10, 2026 | 1,902.20 | 1,956.60 | 1,873.10 | 1,941.60 | 1,941.60 | 2.10% | 117,063 |
| Aug 7, 2026 | 1,958.00 | 1,958.00 | 1,882.50 | 1,901.70 | 1,901.70 | -2.94% | 56,825 |
| Aug 6, 2026 | 1,990.00 | 1,992.70 | 1,947.10 | 1,959.40 | 1,959.40 | -1.28% | 72,989 |
| Aug 5, 2026 | 1,889.90 | 1,993.00 | 1,888.10 | 1,984.90 | 1,984.90 | 4.93% | 225,442 |
| Aug 4, 2026 | 1,872.10 | 1,907.90 | 1,838.20 | 1,891.70 | 1,891.70 | 1.72% | 96,905 |
| Aug 3, 2026 | 1,840.00 | 1,914.00 | 1,839.90 | 1,859.70 | 1,859.70 | -0.56% | 147,293 |
| Jul 31, 2026 | 1,898.90 | 1,915.00 | 1,796.50 | 1,870.10 | 1,870.10 | -0.17% | 281,794 |
| Jul 30, 2026 | 1,866.00 | 1,910.00 | 1,821.50 | 1,873.30 | 1,873.30 | 1.00% | 84,873 |
| Jul 29, 2026 | 1,861.60 | 1,866.50 | 1,840.00 | 1,854.70 | 1,854.70 | -0.09% | 46,508 |
| Jul 28, 2026 | 1,822.50 | 1,866.40 | 1,807.60 | 1,856.30 | 1,856.30 | 1.24% | 69,514 |
| Jul 27, 2026 | 1,837.00 | 1,859.50 | 1,790.00 | 1,833.50 | 1,833.50 | -0.14% | 62,726 |
| Jul 24, 2026 | 1,835.00 | 1,844.90 | 1,795.10 | 1,836.10 | 1,836.10 | -0.24% | 47,527 |
| Jul 23, 2026 | 1,876.00 | 1,885.40 | 1,840.00 | 1,847.60 | 1,840.60 | -1.56% | 50,672 |
| Jul 22, 2026 | 1,910.00 | 1,910.70 | 1,852.00 | 1,876.80 | 1,869.69 | -1.79% | 70,306 |
| Jul 21, 2026 | 1,898.20 | 1,921.60 | 1,876.90 | 1,911.00 | 1,903.76 | 0.62% | 51,370 |
| Jul 20, 2026 | 1,863.40 | 1,921.00 | 1,846.00 | 1,899.20 | 1,892.00 | 1.66% | 66,355 |
| Jul 17, 2026 | 1,871.00 | 1,874.00 | 1,833.10 | 1,868.20 | 1,861.12 | -0.15% | 84,102 |
| Jul 16, 2026 | 1,925.00 | 1,927.00 | 1,865.10 | 1,871.00 | 1,863.91 | -2.83% | 83,942 |
| Jul 15, 2026 | 1,968.10 | 2,007.60 | 1,905.70 | 1,925.50 | 1,918.20 | -0.23% | 323,114 |
| Jul 14, 2026 | 1,945.00 | 1,964.00 | 1,885.00 | 1,929.90 | 1,922.59 | -1.03% | 92,515 |
| Jul 13, 2026 | 1,920.50 | 1,965.90 | 1,898.00 | 1,950.00 | 1,942.61 | 1.54% | 80,149 |
| Jul 10, 2026 | 1,927.00 | 1,934.90 | 1,909.60 | 1,920.50 | 1,913.22 | 0.65% | 48,615 |
| Jul 9, 2026 | 1,865.60 | 1,916.30 | 1,840.00 | 1,908.10 | 1,900.87 | 2.92% | 114,038 |
| Jul 8, 2026 | 1,848.00 | 1,865.90 | 1,827.10 | 1,853.90 | 1,846.88 | -0.12% | 116,575 |
| Jul 7, 2026 | 1,876.10 | 1,882.10 | 1,811.30 | 1,856.20 | 1,849.17 | -1.01% | 86,749 |
| Jul 6, 2026 | 1,852.50 | 1,885.00 | 1,834.10 | 1,875.10 | 1,868.00 | 1.22% | 125,676 |
| Jul 3, 2026 | 1,925.30 | 1,935.60 | 1,800.00 | 1,852.50 | 1,845.48 | -3.42% | 274,175 |
| Jul 2, 2026 | 1,985.00 | 1,999.80 | 1,906.00 | 1,918.10 | 1,910.83 | -3.35% | 134,526 |
| Jul 1, 2026 | 2,068.80 | 2,098.00 | 1,973.30 | 1,984.50 | 1,976.98 | -3.36% | 122,331 |
| Jun 30, 2026 | 1,950.50 | 2,091.70 | 1,950.50 | 2,053.40 | 2,045.62 | 4.56% | 397,068 |
| Jun 29, 2026 | 2,026.70 | 2,036.10 | 1,901.00 | 1,963.80 | 1,956.36 | -2.71% | 483,798 |
| Jun 25, 2026 | 2,022.40 | 2,030.30 | 1,966.10 | 2,018.50 | 2,010.85 | -0.11% | 180,624 |
| Jun 24, 2026 | 2,027.00 | 2,040.90 | 1,956.60 | 2,020.80 | 2,013.14 | -0.30% | 250,545 |
| Jun 23, 2026 | 2,089.90 | 2,129.80 | 1,993.00 | 2,026.80 | 2,019.12 | -2.24% | 662,956 |
| Jun 22, 2026 | 1,970.00 | 2,189.20 | 1,970.00 | 2,073.30 | 2,065.44 | 7.22% | 3,531,849 |